LON:0A28 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	38.82	40.35	39.24	40.02	40.02	0.05%	426,873
Apr 1, 2026	39.43	40.79	39.25	40.00	40.00	3.20%	3,094,043
Mar 31, 2026	39.65	39.34	38.57	38.76	38.76	0.04%	1,920,290
Mar 30, 2026	38.50	39.19	38.21	38.75	38.75	-0.45%	837,297
Mar 27, 2026	40.20	39.80	38.61	38.92	38.92	-3.28%	1,460,718
Mar 26, 2026	41.00	42.00	39.50	40.24	40.24	-1.77%	2,086,176
Mar 25, 2026	40.75	41.71	40.71	40.97	40.97	2.37%	300,968
Mar 24, 2026	41.10	41.32	39.48	40.02	40.02	0.88%	3,448,022
Mar 23, 2026	37.61	42.00	38.25	39.67	39.67	-2.31%	1,731,913
Mar 20, 2026	41.70	41.33	40.00	40.61	40.61	-1.45%	1,054,785
Mar 19, 2026	42.50	42.84	40.54	41.20	41.20	-4.26%	1,816,011
Mar 18, 2026	46.89	47.83	42.39	43.04	43.04	-8.25%	1,251,968
Mar 17, 2026	46.59	47.84	46.55	46.90	46.90	0.42%	528,514
Mar 16, 2026	47.00	47.15	45.98	46.71	46.71	0.75%	792,929
Mar 13, 2026	45.30	47.37	45.24	46.36	46.36	2.00%	714,773
Mar 12, 2026	45.84	45.95	45.33	45.45	45.45	-1.58%	1,005,022
Mar 11, 2026	46.00	46.69	45.70	46.18	46.18	-0.22%	1,118,907
Mar 10, 2026	46.60	47.35	45.00	46.28	46.28	8.25%	1,014,728
Mar 9, 2026	41.49	42.90	41.31	42.76	42.76	0.17%	976,498
Mar 6, 2026	43.50	43.03	41.57	42.69	42.69	2.15%	766,606
Mar 5, 2026	41.50	42.17	41.35	41.79	41.79	1.32%	841,938
Mar 4, 2026	41.50	42.23	41.11	41.24	41.24	0.79%	2,428,878
Mar 3, 2026	41.91	42.48	40.54	40.92	40.92	-3.58%	947,810
Mar 2, 2026	42.50	42.58	41.74	42.44	42.44	-2.58%	948,272
Feb 27, 2026	44.35	43.98	43.39	43.57	43.57	-0.14%	635,498
Feb 26, 2026	43.89	43.96	43.37	43.63	43.63	-1.56%	2,046,150
Feb 25, 2026	43.93	44.69	43.86	44.32	44.32	0.46%	3,128,283
Feb 24, 2026	43.60	44.13	43.44	44.12	44.12	-0.03%	863,678
Feb 23, 2026	45.18	45.11	43.90	44.13	44.13	0.37%	2,754,141
Feb 20, 2026	43.29	44.20	43.33	43.97	43.97	-0.87%	745,162
Feb 19, 2026	44.76	44.47	43.71	44.36	44.36	1.58%	2,255,777
Feb 18, 2026	43.00	44.58	43.26	43.66	43.66	2.64%	6,524,552
Feb 17, 2026	42.70	43.26	42.17	42.54	42.54	-0.84%	608,223
Feb 16, 2026	43.18	43.13	42.54	42.90	42.90	-0.11%	1,718,066
Feb 13, 2026	42.80	43.50	42.16	42.95	42.95	-2.22%	3,018,222
Feb 12, 2026	43.50	44.39	42.68	43.92	43.92	-0.66%	1,088,049
Feb 11, 2026	45.06	44.71	43.70	44.22	44.22	-1.14%	1,940,116
Feb 10, 2026	45.00	45.49	44.56	44.72	44.72	-3.64%	688,365
Feb 9, 2026	46.97	46.75	45.83	46.42	46.42	1.44%	689,265
Feb 6, 2026	45.14	46.32	45.25	45.76	45.76	-0.32%	1,560,571
Feb 5, 2026	46.60	46.61	45.07	45.90	45.90	-0.05%	1,705,820
Feb 4, 2026	45.69	47.16	45.10	45.92	45.92	-3.53%	1,483,643
Feb 3, 2026	47.84	48.67	47.27	47.60	47.60	-0.51%	1,821,228
Feb 2, 2026	48.48	48.68	47.56	47.85	47.85	-0.83%	1,515,273
Jan 30, 2026	49.69	49.50	48.08	48.24	48.24	-4.94%	1,043,461
Jan 29, 2026	52.00	51.04	49.67	50.75	50.75	-0.47%	1,030,260
Jan 28, 2026	51.79	51.16	50.19	50.99	50.99	1.54%	331,488
Jan 27, 2026	50.58	50.35	49.90	50.22	50.22	0.69%	1,624,468
Jan 26, 2026	50.00	50.61	49.71	49.87	49.87	-0.85%	133,663
Jan 23, 2026	51.60	50.87	49.93	50.30	50.30	-1.14%	252,933